Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cott Corp (TSX: BCB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 15.24 15.24 15.24 0 -0.39(-2.50%)
Dec 30, 2015 15.50 15.71 15.50 15.63 205,727 +0.13(+0.84%)
Dec 29, 2015 15.30 15.55 15.21 15.50 274,702 +0.30(+1.97%)
Dec 24, 2015 15.20 15.20 15.20 0 +0.11(+0.73%)
Dec 23, 2015 14.94 15.13 14.83 15.09 100,829 +0.19(+1.28%)
Dec 22, 2015 14.89 14.93 14.50 14.90 108,291 +0.01(+0.07%)
Dec 21, 2015 14.62 14.91 14.60 14.89 136,471 +0.29(+1.99%)
Dec 18, 2015 14.61 14.66 14.51 14.60 106,839 -0.09(-0.61%)
Dec 17, 2015 14.79 14.90 14.59 14.69 265,250 -0.10(-0.68%)
Dec 16, 2015 14.56 14.84 14.54 14.79 170,804 +0.26(+1.79%)
Dec 15, 2015 14.32 14.55 14.26 14.53 133,157 +0.35(+2.47%)
Dec 14, 2015 14.34 13.90 14.18 144,677 -0.03(-0.21%)
Dec 11, 2015 14.32 14.41 14.13 14.21 108,907 -0.22(-1.52%)
Dec 10, 2015 14.68 14.84 14.42 14.43 205,244 -0.25(-1.70%)
Dec 09, 2015 14.71 14.89 14.39 14.68 330,880 +0.01(+0.07%)
Dec 08, 2015 13.98 14.80 13.90 14.67 215,730 +0.75(+5.39%)
Dec 07, 2015 14.00 14.13 13.91 13.92 123,793 -0.05(-0.36%)
Dec 04, 2015 14.05 14.25 13.92 13.97 89,357 -0.04(-0.29%)
Dec 03, 2015 14.55 14.55 13.81 14.01 169,970 -0.42(-2.91%)
Dec 02, 2015 14.59 14.59 14.31 14.43 291,043 -0.03(-0.21%)
Dec 01, 2015 14.26 14.62 14.26 14.46 292,516 +0.47(+3.36%)
Nov 30, 2015 14.05 14.10 13.83 13.99 171,754 -0.09(-0.64%)
Nov 27, 2015 13.97 14.16 13.92 14.08 56,891 +0.05(+0.36%)
Nov 26, 2015 13.95 14.10 13.85 14.03 21,304 +0.05(+0.36%)
Nov 25, 2015 13.83 14.20 13.66 13.98 172,615 +0.21(+1.53%)
Nov 24, 2015 13.67 13.81 13.35 13.77 287,993 +0.11(+0.81%)
Nov 23, 2015 13.62 13.66 165,683 -0.05(-0.36%)
Nov 20, 2015 13.49 13.82 13.39 13.71 321,563 +0.33(+2.47%)
Nov 19, 2015 12.51 13.44 12.48 13.38 342,364 +0.86(+6.87%)
Nov 18, 2015 12.45 12.54 12.28 12.52 141,002 +0.12(+0.97%)
Nov 17, 2015 12.40 12.51 12.31 12.40 83,607 +0.02(+0.16%)
Nov 16, 2015 12.24 12.38 12.12 12.38 190,604 +0.08(+0.65%)
Nov 13, 2015 12.19 12.36 11.97 12.30 231,747 +0.07(+0.57%)
Nov 12, 2015 12.25 12.31 12.09 12.23 0 -0.06(-0.49%)
Nov 11, 2015 12.51 12.60 12.27 12.29 626,973 -0.28(-2.23%)
Nov 10, 2015 12.66 12.72 12.48 12.57 366,668 -0.15(-1.18%)
Nov 09, 2015 12.96 12.98 12.63 12.72 189,506 -0.30(-2.30%)
Nov 06, 2015 13.17 13.21 12.92 13.02 128,766 -0.13(-0.99%)
Nov 05, 2015 13.23 13.25 13.08 13.15 112,107 -0.06(-0.45%)
Nov 04, 2015 13.17 13.28 13.05 13.21 230,089 +0.05(+0.38%)
Nov 03, 2015 13.30 13.33 13.04 13.16 359,492 -0.19(-1.42%)
Nov 02, 2015 13.62 13.73 13.00 13.35 370,566 -0.30(-2.20%)
Oct 30, 2015 13.52 13.80 13.35 13.65 394,906 +0.10(+0.74%)
Oct 29, 2015 14.08 14.10 13.49 13.55 593,308 -0.59(-4.17%)
Oct 28, 2015 14.63 13.28 14.14 664,914 -1.05(-6.91%)
Oct 27, 2015 15.45 15.60 15.10 15.19 288,360 -0.26(-1.68%)
Oct 26, 2015 15.30 15.56 15.12 15.45 192,171 +0.15(+0.98%)
Oct 23, 2015 15.27 15.41 15.05 15.30 196,589 +0.22(+1.46%)
Oct 22, 2015 15.10 15.24 14.98 15.08 222,566 +0.07(+0.47%)
Oct 21, 2015 15.02 15.13 14.87 15.01 177,768 +0.11(+0.74%)
Oct 20, 2015 14.31 15.05 14.23 14.90 232,793 +0.53(+3.69%)
Oct 19, 2015 14.02 14.39 13.88 14.37 148,800 +0.39(+2.79%)
Oct 16, 2015 14.01 14.20 13.95 13.98 101,566 +0.00(+0.00%)
Oct 15, 2015 13.73 14.07 13.57 13.98 137,318 +0.27(+1.97%)
Oct 14, 2015 13.90 14.03 13.55 13.71 139,779 -0.16(-1.15%)
Oct 13, 2015 13.80 14.03 13.80 13.87 91,796 +0.03(+0.22%)
Oct 09, 2015 13.84 13.84 13.84 0 +0.09(+0.65%)
Oct 08, 2015 13.59 13.77 13.45 13.75 144,029 +0.10(+0.73%)
Oct 07, 2015 14.08 14.08 13.55 13.65 315,258 -0.43(-3.05%)
Oct 06, 2015 14.59 14.59 14.06 14.08 194,335 -0.42(-2.90%)
Oct 05, 2015 14.25 14.66 14.16 14.50 98,477 +0.30(+2.11%)
Oct 02, 2015 14.30 14.30 14.11 14.20 119,763 -0.21(-1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.